Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2023 37.13 0 +0.99(+2.74%)
May 08, 2023 36.22 36.41 36.05 36.14 1,022,104 +0.15(+0.42%)
May 05, 2023 35.69 36.08 35.64 35.99 1,239,795 +0.27(+0.76%)
May 04, 2023 35.70 35.90 35.57 35.72 1,738,324 -0.24(-0.67%)
May 03, 2023 36.11 36.38 35.95 35.96 1,741,844 -0.05(-0.14%)
May 02, 2023 35.78 36.04 35.57 36.01 1,461,759 +0.09(+0.25%)
May 01, 2023 36.20 36.33 35.91 35.92 1,052,173 -0.17(-0.47%)
Apr 28, 2023 35.84 36.15 35.83 36.09 1,933,492 -0.35(-0.96%)
Apr 27, 2023 35.96 36.48 35.81 36.44 2,112,462 +0.85(+2.39%)
Apr 26, 2023 35.97 36.06 35.51 35.59 3,308,417 -1.05(-2.87%)
Apr 25, 2023 36.43 36.98 36.41 36.64 3,203,516 +1.00(+2.81%)
Apr 24, 2023 35.59 35.76 35.54 35.64 1,209,630 +0.22(+0.62%)
Apr 21, 2023 35.16 35.44 35.10 35.42 1,323,115 +0.21(+0.60%)
Apr 20, 2023 35.09 35.31 35.08 35.21 1,096,291 +0.10(+0.28%)
Apr 19, 2023 35.11 35.23 35.03 35.11 1,418,988 -0.29(-0.82%)
Apr 18, 2023 35.42 35.50 35.31 35.40 1,353,749 +0.22(+0.63%)
Apr 17, 2023 35.17 35.29 35.03 35.18 1,622,698 +0.04(+0.11%)
Apr 14, 2023 35.14 35.39 34.97 35.14 1,744,219 +0.30(+0.86%)
Apr 13, 2023 34.88 34.91 34.36 34.84 2,842,079 +0.39(+1.13%)
Apr 12, 2023 34.36 34.69 34.27 34.45 1,773,195 +0.58(+1.71%)
Apr 11, 2023 33.50 33.98 33.49 33.87 1,726,598 +0.72(+2.17%)
Apr 10, 2023 32.91 33.17 32.54 33.15 1,054,354 +0.13(+0.39%)
Apr 06, 2023 32.77 33.08 32.74 33.02 1,408,578 -0.09(-0.27%)
Apr 05, 2023 33.39 33.45 32.95 33.11 1,690,619 -0.80(-2.36%)
Apr 04, 2023 34.43 34.49 33.76 33.91 1,975,156 -0.51(-1.48%)
Apr 03, 2023 34.40 34.56 34.27 34.42 1,524,014 +0.12(+0.35%)
Mar 31, 2023 34.22 34.35 34.12 34.30 1,420,348 +0.65(+1.93%)
Mar 30, 2023 33.56 33.76 33.51 33.65 1,121,839 +0.85(+2.59%)
Mar 29, 2023 32.52 32.85 32.51 32.80 1,265,284 +0.46(+1.42%)
Mar 28, 2023 32.33 32.38 32.16 32.34 1,000,142 +0.20(+0.62%)
Mar 27, 2023 32.16 32.30 32.03 32.14 1,235,766 +0.31(+0.96%)
Mar 24, 2023 31.60 31.85 31.27 31.83 2,209,026 -0.61(-1.89%)
Mar 23, 2023 32.57 32.81 32.25 32.45 2,176,453 +0.25(+0.79%)
Mar 22, 2023 32.61 32.83 32.19 32.19 1,530,495 -0.15(-0.45%)
Mar 21, 2023 32.28 32.44 32.17 32.34 1,268,670 +0.69(+2.18%)
Mar 20, 2023 31.47 31.84 31.42 31.65 1,183,997 +0.55(+1.78%)
Mar 17, 2023 31.17 31.34 30.93 31.09 2,182,322 -0.54(-1.72%)
Mar 16, 2023 30.71 31.69 30.69 31.64 1,807,574 +0.54(+1.75%)
Mar 15, 2023 31.31 31.43 30.72 31.09 2,551,774 -1.72(-5.24%)
Mar 14, 2023 32.69 32.85 32.49 32.81 2,155,731 +0.82(+2.55%)
Mar 13, 2023 31.74 32.32 31.62 32.00 1,708,070 -0.21(-0.66%)
Mar 10, 2023 33.10 33.11 32.16 32.21 1,808,636 -0.77(-2.33%)
Mar 09, 2023 33.14 33.56 32.92 32.98 1,472,639 +0.03(+0.09%)
Mar 08, 2023 32.80 33.04 32.78 32.95 1,170,464 +0.30(+0.92%)
Mar 07, 2023 33.16 33.20 32.57 32.65 1,146,201 -0.62(-1.87%)
Mar 06, 2023 33.08 33.39 33.06 33.27 1,963,509 +0.07(+0.21%)
Mar 03, 2023 32.77 33.21 32.58 33.20 2,934,381 +0.44(+1.33%)
Mar 02, 2023 32.22 32.77 32.19 32.77 1,124,265 +0.15(+0.45%)
Mar 01, 2023 32.74 32.90 32.47 32.62 1,233,768 +0.25(+0.78%)
Feb 28, 2023 32.46 32.63 32.37 32.37 1,067,386 -0.19(-0.60%)
Feb 27, 2023 32.57 32.71 32.50 32.56 1,026,527 +0.33(+1.03%)
Feb 24, 2023 32.20 32.30 32.01 32.23 1,069,143 -0.61(-1.86%)
Feb 23, 2023 32.74 32.85 32.51 32.84 1,110,173 +0.29(+0.90%)
Feb 22, 2023 32.58 32.77 32.45 32.55 911,805 +0.00(+0.00%)
Feb 21, 2023 32.80 32.91 32.48 32.55 1,045,663 -0.66(-1.99%)
Feb 17, 2023 32.86 33.26 32.85 33.21 935,932 +0.16(+0.47%)
Feb 16, 2023 32.92 33.28 32.83 33.06 930,012 -0.40(-1.19%)
Feb 15, 2023 33.13 33.51 33.01 33.46 1,269,664 +0.59(+1.80%)
Feb 14, 2023 32.84 33.17 32.73 32.86 2,093,431 -0.24(-0.73%)
Feb 13, 2023 32.76 33.16 32.72 33.11 762,511 +0.42(+1.28%)
Feb 10, 2023 32.41 32.70 32.31 32.69 1,319,665 +0.10(+0.30%)
Feb 09, 2023 33.04 33.06 32.50 32.59 1,064,659 +0.04(+0.12%)
Feb 08, 2023 32.67 32.82 32.36 32.55 1,652,943 -0.50(-1.50%)
Feb 07, 2023 32.85 33.14 32.62 33.05 1,377,390 +0.13(+0.38%)
Feb 06, 2023 32.92 33.00 32.72 32.92 1,156,560 -0.51(-1.51%)
Feb 03, 2023 33.07 33.61 33.01 33.43 1,651,317 +0.45(+1.36%)
Feb 02, 2023 32.98 33.26 32.69 32.98 1,820,150 -1.36(-3.96%)
Feb 01, 2023 34.03 34.55 33.74 34.34 1,457,148 +0.47(+1.38%)
Jan 31, 2023 33.59 33.87 33.30 33.87 1,169,755 +0.44(+1.31%)
Jan 30, 2023 33.48 33.70 33.42 33.44 1,239,857 -0.23(-0.69%)
Jan 27, 2023 33.46 33.81 33.42 33.67 1,492,341 -0.11(-0.32%)
Jan 26, 2023 33.74 33.79 33.42 33.78 1,708,894 +0.47(+1.40%)
Jan 25, 2023 33.09 33.37 32.97 33.31 1,524,235 +0.05(+0.15%)
Jan 24, 2023 33.04 33.33 32.86 33.26 900,903 +0.05(+0.15%)
Jan 23, 2023 32.87 33.32 32.82 33.21 1,381,941 +0.20(+0.62%)
Jan 20, 2023 32.68 33.01 32.61 33.01 1,156,211 +0.48(+1.46%)
Jan 19, 2023 32.85 32.91 32.43 32.53 1,269,191 -0.51(-1.53%)
Jan 18, 2023 33.69 33.73 33.01 33.04 1,214,180 -0.11(-0.32%)
Jan 17, 2023 33.42 33.52 33.13 33.15 1,981,398 +0.51(+1.55%)
Jan 13, 2023 32.35 32.72 32.33 32.64 798,087 +0.06(+0.18%)
Jan 12, 2023 32.55 32.72 32.30 32.58 1,551,664 +0.12(+0.36%)
Jan 11, 2023 32.25 32.47 32.12 32.47 914,384 +0.47(+1.46%)
Jan 10, 2023 31.77 32.01 31.77 32.00 862,096 +0.12(+0.37%)
Jan 09, 2023 32.06 32.32 31.87 31.88 1,959,818 +0.28(+0.89%)
Jan 06, 2023 30.88 31.68 30.77 31.60 1,530,628 +0.67(+2.17%)
Jan 05, 2023 30.89 30.96 30.75 30.93 1,615,511 -0.24(-0.78%)
Jan 04, 2023 31.14 31.20 30.73 31.17 2,289,379 +1.25(+4.19%)
Jan 03, 2023 29.92 30.10 29.69 29.92 1,327,186 +0.31(+1.05%)
Dec 30, 2022 29.74 29.86 29.44 29.61 1,183,894 -0.41(-1.36%)
Dec 29, 2022 29.86 30.09 29.83 30.02 1,067,791 +0.59(+2.02%)
Dec 28, 2022 29.78 29.90 29.41 29.42 1,143,851 -0.36(-1.21%)
Dec 27, 2022 29.75 29.90 29.65 29.78 795,899 +0.33(+1.12%)
Dec 23, 2022 29.30 29.47 29.19 29.45 694,694 +0.17(+0.56%)
Dec 22, 2022 29.35 29.37 28.93 29.29 967,831 -0.33(-1.12%)
Dec 21, 2022 29.42 29.74 29.41 29.62 848,693 +0.34(+1.16%)
Dec 20, 2022 29.22 29.45 29.20 29.28 962,376 +0.01(+0.03%)
Dec 19, 2022 29.29 29.45 29.20 29.27 1,141,323 -0.12(-0.40%)
Dec 16, 2022 29.29 29.47 29.15 29.38 1,593,709 -0.25(-0.85%)
Dec 15, 2022 30.17 30.20 29.57 29.64 2,174,923 -1.19(-3.85%)
Dec 14, 2022 30.83 31.13 30.58 30.82 1,939,918 -0.04(-0.13%)
Dec 13, 2022 31.17 31.31 30.70 30.86 1,831,004 +0.44(+1.44%)
Dec 12, 2022 30.15 30.42 30.07 30.42 1,140,756 +0.26(+0.87%)
Dec 09, 2022 30.26 30.46 30.15 30.16 1,053,936 +0.20(+0.68%)
Dec 08, 2022 29.71 29.97 29.69 29.96 1,022,539 -0.08(-0.26%)
Dec 07, 2022 30.04 30.19 29.92 30.04 868,736 -0.05(-0.16%)
Dec 06, 2022 30.38 30.47 29.95 30.08 907,631 -0.20(-0.67%)
Dec 05, 2022 30.56 30.61 30.27 30.29 1,115,472 -0.46(-1.49%)
Dec 02, 2022 30.47 30.80 30.41 30.74 785,771 +0.07(+0.22%)
Dec 01, 2022 30.57 30.72 30.28 30.68 1,308,099 +0.07(+0.22%)
Nov 30, 2022 30.04 30.61 29.70 30.61 2,073,267 +0.60(+2.01%)
Nov 29, 2022 30.24 30.31 29.81 30.01 1,056,166 -0.05(-0.16%)
Nov 28, 2022 30.51 30.59 30.00 30.05 1,056,532 -0.61(-2.00%)
Nov 25, 2022 30.65 30.73 30.61 30.67 402,082 +0.11(+0.35%)
Nov 23, 2022 30.35 30.59 30.35 30.56 1,060,662 +0.28(+0.93%)
Nov 22, 2022 30.12 30.31 30.03 30.28 896,367 +0.46(+1.53%)
Nov 21, 2022 29.72 29.96 29.66 29.82 1,639,871 -0.04(-0.13%)
Nov 18, 2022 29.83 30.01 29.69 29.86 1,645,624 +0.22(+0.75%)
Nov 17, 2022 29.67 29.78 29.47 29.64 3,042,171 -0.32(-1.07%)
Nov 16, 2022 30.05 30.20 29.91 29.96 1,309,347 -0.48(-1.57%)
Nov 15, 2022 30.73 30.76 30.17 30.43 1,384,619 -0.05(-0.16%)
Nov 14, 2022 30.48 30.80 30.38 30.48 1,913,566 -0.21(-0.70%)
Nov 11, 2022 29.98 30.78 29.94 30.70 1,464,401 +0.99(+3.34%)
Nov 10, 2022 29.45 29.72 29.24 29.70 1,668,406 +1.56(+5.56%)
Nov 09, 2022 28.26 28.57 28.12 28.14 1,110,196 -0.12(-0.41%)
Nov 08, 2022 28.15 28.47 28.04 28.26 1,027,156 +0.16(+0.55%)
Nov 07, 2022 28.03 28.17 27.84 28.10 1,041,238 +0.25(+0.91%)
Nov 04, 2022 27.38 27.87 27.34 27.85 1,635,322 +1.35(+5.10%)
Nov 03, 2022 26.17 26.68 26.14 26.50 1,471,991 -0.15(-0.55%)
Nov 02, 2022 27.13 26.62 26.64 1,681,178 -0.66(-2.42%)
Nov 01, 2022 27.78 27.81 27.10 27.30 1,558,477 +0.24(+0.90%)
Oct 31, 2022 26.92 27.15 26.87 27.06 1,402,067 -0.18(-0.64%)
Oct 28, 2022 26.87 27.25 26.83 27.24 1,900,791 +0.11(+0.39%)
Oct 27, 2022 27.11 27.47 27.08 27.13 1,608,451 -0.35(-1.27%)
Oct 26, 2022 27.32 27.68 27.25 27.48 1,517,435 +0.26(+0.96%)
Oct 25, 2022 26.58 27.23 26.58 27.22 2,072,593 +0.51(+1.89%)
Oct 24, 2022 26.42 26.89 26.39 26.71 2,293,577 +0.07(+0.26%)
Oct 21, 2022 25.69 26.67 25.62 26.64 1,454,880 +0.96(+3.75%)
Oct 20, 2022 25.77 26.16 25.64 25.68 1,447,323 -0.23(-0.90%)
Oct 19, 2022 25.95 26.04 25.61 25.91 1,600,724 -0.20(-0.78%)
Oct 18, 2022 26.40 26.44 25.81 26.12 2,191,100 +0.76(+2.99%)
Oct 17, 2022 25.40 25.61 25.33 25.36 2,245,383 +0.91(+3.74%)
Oct 14, 2022 25.10 25.18 24.39 24.45 2,013,394 -0.61(-2.44%)
Oct 13, 2022 23.79 25.22 23.64 25.06 2,876,359 +0.89(+3.70%)
Oct 12, 2022 24.27 24.36 24.14 24.16 2,086,990 +0.09(+0.36%)
Oct 11, 2022 24.29 24.50 23.94 24.08 2,084,400 -0.21(-0.88%)
Oct 10, 2022 24.52 24.55 24.11 24.29 1,320,325 -0.02(-0.08%)
Oct 07, 2022 24.65 24.66 24.18 24.31 1,534,268 -0.59(-2.38%)
Oct 06, 2022 25.11 25.33 24.86 24.90 1,760,555 -0.43(-1.69%)
Oct 05, 2022 25.18 25.53 24.86 25.33 2,032,989 -0.31(-1.21%)
Oct 04, 2022 25.09 25.70 25.06 25.64 3,671,440 +2.02(+8.56%)
Oct 03, 2022 23.73 23.97 23.59 23.62 3,748,212 -1.32(-5.30%)
Sep 30, 2022 25.17 25.63 24.89 24.94 2,986,230 -0.28(-1.12%)
Sep 29, 2022 25.04 25.23 24.79 25.22 2,132,162 -0.34(-1.33%)
Sep 28, 2022 25.15 25.66 25.06 25.56 2,734,211 +0.81(+3.26%)
Sep 27, 2022 24.98 25.18 24.57 24.76 2,685,018 +0.09(+0.35%)
Sep 26, 2022 24.63 25.02 24.49 24.67 3,109,876 -0.37(-1.47%)
Sep 23, 2022 25.10 25.12 24.75 25.04 2,024,020 -0.35(-1.38%)
Sep 22, 2022 25.63 25.74 25.28 25.39 1,710,207 -0.41(-1.58%)
Sep 21, 2022 26.20 26.43 25.79 25.80 1,795,573 -0.28(-1.08%)
Sep 20, 2022 26.07 26.21 25.92 26.08 1,470,765 -0.54(-2.04%)
Sep 19, 2022 25.89 26.65 25.87 26.62 2,015,989 +0.25(+0.96%)
Sep 16, 2022 26.60 26.69 26.20 26.37 1,927,783 -0.73(-2.69%)
Sep 15, 2022 27.27 27.50 27.04 27.10 1,394,162 -0.09(-0.32%)
Sep 14, 2022 26.99 27.31 26.86 27.19 1,789,074 -0.17(-0.64%)
Sep 13, 2022 27.83 27.99 27.32 27.36 2,177,811 -0.91(-3.23%)
Sep 12, 2022 28.35 28.55 28.25 28.28 2,036,745 +0.55(+2.00%)
Sep 09, 2022 27.61 27.89 27.61 27.72 1,911,263 +0.57(+2.11%)
Sep 08, 2022 26.64 27.15 26.57 27.15 1,501,947 +0.17(+0.61%)
Sep 07, 2022 26.51 27.04 26.42 26.98 1,527,530 +0.43(+1.61%)
Sep 06, 2022 26.74 26.87 26.44 26.56 2,055,326 -0.01(-0.04%)
Sep 02, 2022 26.82 27.21 26.46 26.57 2,208,142 +0.08(+0.29%)
Sep 01, 2022 26.38 26.49 26.08 26.49 2,231,763 -0.31(-1.16%)
Aug 31, 2022 27.05 27.17 26.79 26.80 1,858,034 -0.39(-1.43%)
Aug 30, 2022 27.78 27.81 27.14 27.19 1,487,688 -0.35(-1.27%)
Aug 29, 2022 27.40 27.70 27.37 27.54 1,268,320 +0.16(+0.57%)
Aug 26, 2022 28.25 28.25 27.36 27.38 2,009,679 -0.87(-3.10%)
Aug 25, 2022 27.84 28.26 27.81 28.26 1,111,615 +0.56(+2.04%)
Aug 24, 2022 27.69 27.89 27.64 27.69 1,151,483 -0.05(-0.18%)
Aug 23, 2022 27.62 28.04 27.61 27.74 1,305,149 +0.10(+0.35%)
Aug 22, 2022 27.98 28.00 27.60 27.64 1,636,914 -1.24(-4.31%)
Aug 19, 2022 29.21 29.23 28.85 28.89 984,641 -0.56(-1.91%)
Aug 18, 2022 29.46 29.55 29.36 29.45 1,056,660 +0.26(+0.90%)
Aug 17, 2022 29.21 29.34 29.02 29.19 1,013,937 -0.56(-1.89%)
Aug 16, 2022 29.51 29.84 29.51 29.75 1,104,538 +0.02(+0.07%)
Aug 15, 2022 29.67 29.79 29.54 29.73 1,045,906 -0.16(-0.52%)
Aug 12, 2022 29.54 29.90 29.49 29.89 1,326,809 +0.23(+0.79%)
Aug 11, 2022 29.82 29.91 29.62 29.66 1,382,665 +0.02(+0.07%)
Aug 10, 2022 29.44 29.66 29.30 29.64 1,157,342 +1.18(+4.13%)
Aug 09, 2022 28.58 28.67 28.44 28.46 1,450,703 -0.42(-1.45%)
Aug 08, 2022 29.06 29.25 28.78 28.88 1,370,650 +0.02(+0.07%)
Aug 05, 2022 28.62 28.88 28.52 28.86 1,181,663 -0.42(-1.43%)
Aug 04, 2022 29.17 29.36 29.10 29.28 1,095,583 +0.36(+1.24%)
Aug 03, 2022 28.83 28.97 28.64 28.92 1,354,868 +0.11(+0.37%)
Aug 02, 2022 28.99 29.13 28.79 28.81 1,564,856 -0.48(-1.63%)
Aug 01, 2022 29.36 29.39 29.14 29.29 1,605,712 -0.23(-0.79%)
Jul 29, 2022 28.97 29.59 28.88 29.52 2,381,077 +0.80(+2.77%)
Jul 28, 2022 28.40 28.75 28.31 28.72 2,220,825 +0.66(+2.36%)
Jul 27, 2022 27.63 28.16 27.63 28.06 1,568,278 +0.51(+1.83%)
Jul 26, 2022 27.56 27.75 27.49 27.56 1,211,614 -0.18(-0.67%)
Jul 25, 2022 27.67 27.82 27.54 27.74 1,464,042 +0.00(+0.00%)
Jul 22, 2022 27.93 28.05 27.63 27.74 1,359,039 -0.17(-0.59%)
Jul 21, 2022 27.48 27.93 27.32 27.91 1,674,163 +0.60(+2.21%)
Jul 20, 2022 27.27 27.47 27.09 27.30 2,833,549 -0.02(-0.07%)
Jul 19, 2022 26.97 27.38 26.96 27.32 2,053,192 +1.03(+3.92%)
Jul 18, 2022 26.58 26.72 26.22 26.29 1,679,437 +0.12(+0.45%)
Jul 15, 2022 25.81 26.20 25.59 26.18 1,505,432 +0.58(+2.28%)
Jul 14, 2022 25.45 25.61 25.22 25.59 1,667,914 -0.25(-0.98%)
Jul 13, 2022 25.56 25.99 25.38 25.85 2,668,926 +0.17(+0.64%)
Jul 12, 2022 25.83 26.08 25.63 25.68 2,771,458 -0.02(-0.08%)
Jul 11, 2022 25.82 25.87 25.60 25.70 1,820,241 -0.45(-1.71%)
Jul 08, 2022 26.20 26.40 26.02 26.15 1,946,565 -0.13(-0.48%)
Jul 07, 2022 25.97 26.29 25.97 26.27 1,482,367 +0.64(+2.50%)
Jul 06, 2022 25.41 25.73 25.28 25.63 2,121,470 -0.02(-0.08%)
Jul 05, 2022 25.24 25.66 25.13 25.65 2,228,268 -0.21(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.